New Zealand markets open in 2 hours 15 minutes

Mirae Asset Securities Co., Ltd. (006800.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
8,950.00+40.00 (+0.45%)
At close: 03:30PM KST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20249,080.009,200.008,900.008,950.008,950.002,057,313
22 Feb 20248,980.009,000.008,740.008,910.008,910.001,066,979
21 Feb 20248,770.009,030.008,650.008,980.008,980.001,275,631
20 Feb 20249,030.009,030.008,610.008,700.008,700.001,104,584
19 Feb 20248,950.009,060.008,870.009,020.009,020.00943,599
16 Feb 20248,470.008,950.008,380.008,950.008,950.001,908,449
15 Feb 20248,540.008,540.008,390.008,430.008,430.00619,380
14 Feb 20248,540.008,610.008,390.008,440.008,440.00946,355
13 Feb 20248,660.008,800.008,650.008,680.008,680.00909,260
08 Feb 20248,660.008,790.008,620.008,650.008,650.001,281,986
07 Feb 20248,450.008,690.008,370.008,660.008,660.001,250,523
06 Feb 20248,490.008,720.008,390.008,460.008,460.001,060,478
05 Feb 20248,560.008,640.008,210.008,530.008,530.001,286,470
02 Feb 20248,350.008,700.008,150.008,620.008,620.002,296,779
01 Feb 20247,830.008,300.007,830.008,290.008,290.002,665,240
31 Jan 20247,900.007,930.007,730.007,870.007,870.00948,269
30 Jan 20247,750.008,140.007,740.007,890.007,890.002,913,603
29 Jan 20247,650.007,760.007,600.007,700.007,700.001,022,682
26 Jan 20247,210.007,740.007,160.007,680.007,680.002,857,101
25 Jan 20246,810.007,170.006,770.007,140.007,140.00845,476
24 Jan 20246,700.006,850.006,660.006,790.006,790.00370,960
23 Jan 20246,500.006,740.006,450.006,740.006,740.00479,720
22 Jan 20246,500.006,500.006,400.006,430.006,430.00551,995
19 Jan 20246,480.006,560.006,470.006,490.006,490.00335,135
18 Jan 20246,610.006,640.006,400.006,440.006,440.00972,731
17 Jan 20246,880.006,880.006,640.006,670.006,670.00413,339
16 Jan 20246,970.006,990.006,850.006,850.006,850.00425,898
15 Jan 20247,040.007,040.006,950.007,020.007,020.0017,167
12 Jan 20247,100.007,100.006,960.006,970.006,970.00302,329
11 Jan 20247,120.007,180.007,060.007,060.007,060.00361,949
10 Jan 20247,180.007,180.007,040.007,060.007,060.00210,084
09 Jan 20247,150.007,180.007,090.007,140.007,140.00301,382
08 Jan 20247,100.007,150.007,040.007,040.007,040.00305,409
05 Jan 20247,120.007,200.007,090.007,110.007,110.00194,848
04 Jan 20247,170.007,220.007,100.007,110.007,110.00471,962
03 Jan 20247,460.007,490.007,220.007,220.007,220.00646,890
02 Jan 20247,510.007,600.007,460.007,520.007,520.00410,797
28 Dec 20237,450.007,630.007,390.007,630.007,630.00709,528
27 Dec 20237,520.007,530.007,350.007,400.007,400.00510,872
26 Dec 20237,590.007,630.007,470.007,520.007,520.00596,778
22 Dec 20237,670.007,670.007,400.007,520.007,520.00561,887
21 Dec 20237,630.007,660.007,530.007,590.007,590.00401,286
20 Dec 20237,490.007,720.007,440.007,640.007,640.001,121,808
19 Dec 20237,410.007,480.007,380.007,410.007,410.00362,947
18 Dec 20237,410.007,520.007,390.007,450.007,450.00420,863
15 Dec 20237,510.007,560.007,460.007,460.007,460.00938,860
14 Dec 20237,550.007,560.007,480.007,510.007,510.001,334,303
13 Dec 20237,370.007,500.007,370.007,440.007,440.00624,384
12 Dec 20237,390.007,430.007,320.007,330.007,330.00578,082
11 Dec 20237,220.007,310.007,170.007,290.007,290.00405,143
08 Dec 20237,210.007,220.007,150.007,160.007,160.00283,872
07 Dec 20237,060.007,220.007,060.007,150.007,150.00321,759
06 Dec 20237,180.007,270.007,120.007,120.007,120.00397,916
05 Dec 20237,140.007,270.007,130.007,150.007,150.00411,922
04 Dec 20237,140.007,250.007,110.007,180.007,180.00586,843
01 Dec 20237,200.007,210.007,060.007,060.007,060.00392,215
30 Nov 20237,120.007,170.007,020.007,170.007,170.002,826,000
29 Nov 20237,200.007,230.007,040.007,080.007,080.00632,025
28 Nov 20237,370.007,370.007,230.007,230.007,230.00478,911
27 Nov 20237,350.007,370.007,260.007,300.007,300.00325,856
24 Nov 20237,360.007,420.007,290.007,300.007,300.00319,314
23 Nov 20237,300.007,400.007,290.007,340.007,340.00393,783
22 Nov 20237,260.007,370.007,220.007,350.007,350.00333,037
21 Nov 20237,370.007,390.007,310.007,320.007,320.00379,686
20 Nov 20237,370.007,420.007,290.007,300.007,300.00542,143
17 Nov 20237,490.007,500.007,330.007,370.007,370.00337,080
16 Nov 20237,540.007,550.007,410.007,480.007,480.00508,397
15 Nov 20237,530.007,560.007,450.007,520.007,520.00765,394
14 Nov 20237,460.007,490.007,380.007,420.007,420.00469,094
13 Nov 20237,420.007,470.007,340.007,370.007,370.00509,276
10 Nov 20237,480.007,490.007,300.007,350.007,350.00826,484
09 Nov 20237,410.007,500.007,310.007,500.007,500.00701,438
08 Nov 20237,480.007,570.007,330.007,420.007,420.00714,552
07 Nov 20237,550.007,550.007,340.007,480.007,480.00853,044
06 Nov 20237,040.007,550.007,000.007,550.007,550.002,516,935
03 Nov 20236,840.006,980.006,800.006,940.006,940.00767,028
02 Nov 20236,850.006,890.006,750.006,780.006,780.00969,641
01 Nov 20236,670.006,850.006,670.006,800.006,800.001,023,958
31 Oct 20236,640.006,730.006,580.006,600.006,600.00861,483
30 Oct 20236,550.006,630.006,540.006,580.006,580.00779,058
27 Oct 20236,510.006,610.006,470.006,550.006,550.00804,025
26 Oct 20236,520.006,520.006,420.006,450.006,450.00964,010
25 Oct 20236,390.006,590.006,390.006,530.006,530.001,049,843
24 Oct 20236,370.006,420.006,310.006,390.006,390.00742,907
23 Oct 20236,480.006,520.006,260.006,300.006,300.001,363,326
20 Oct 20236,350.006,480.006,320.006,460.006,460.001,534,484
19 Oct 20236,280.006,370.006,190.006,340.006,340.001,232,099
18 Oct 20236,040.006,340.006,030.006,290.006,290.001,448,352
17 Oct 20236,070.006,090.005,970.006,020.006,020.00678,921
16 Oct 20236,070.006,090.005,980.006,020.006,020.00581,634
13 Oct 20236,080.006,130.006,060.006,070.006,070.00464,090
12 Oct 20236,160.006,160.006,070.006,140.006,140.00644,598
11 Oct 20236,120.006,160.006,060.006,110.006,110.00592,706
10 Oct 20236,140.006,180.006,060.006,100.006,100.00739,278
06 Oct 20236,090.006,090.006,000.006,020.006,020.00627,763
05 Oct 20236,090.006,150.006,010.006,060.006,060.001,047,570
04 Oct 20236,390.006,400.006,090.006,110.006,110.001,500,974
27 Sept 20236,420.006,480.006,420.006,450.006,450.00432,762
26 Sept 20236,610.006,660.006,440.006,460.006,460.00705,718
25 Sept 20236,690.006,730.006,620.006,650.006,650.00520,523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...